stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183100,1087058980,5410,5410,5410,5410,5996
20231121,183000,1087058980,5410,5410,5410,5410,0
20231121,182900,1087058980,5410,5410,5410,5410,0
20231121,182800,1087058980,5410,5410,5410,5410,0
20231121,182700,1087058980,5410,5410,5410,5410,0
20231121,182600,1087058980,5410,5410,5410,5410,0
20231121,182500,1087058980,5410,5410,5410,5410,0
20231121,182400,1087058980,5410,5410,5410,5410,0
20231121,182300,1087058980,5410,5410,5410,5410,0
20231121,182200,1087058980,5410,5410,5410,5410,0
20231121,182100,1087058980,5410,5410,5410,5410,0
20231121,182000,1087058980,5410,5410,5410,5410,0
20231121,181900,1087058980,5410,5410,5410,5410,0
20231121,181800,1087058980,5410,5410,5410,5410,0
20231121,181700,1087058980,5410,5410,5410,5410,0
20231121,181600,1087058980,5410,5410,5410,5410,0
20231121,181500,1087058980,5410,5410,5410,5410,0
20231121,181400,1087058980,5410,5410,5410,5410,0
20231121,181300,1087058980,5410,5410,5410,5410,0
20231121,181200,1087058980,5410,5410,5410,5410,0
20231121,181100,1087058980,5410,5410,5410,5410,0
20231121,181000,1087058980,5410,5410,5410,5410,0
20231121,180900,1087058980,5410,5410,5410,5410,0
20231121,180800,1087058980,5410,5410,5410,5410,0
20231121,180700,1087058980,5410,5410,5410,5410,0
20231121,180600,1087058980,5410,5410,5410,5410,0
20231121,180500,1087058980,5410,5410,5410,5410,0
20231121,180400,1087058980,5410,5410,5410,5410,0
20231121,180300,1087058980,5410,5410,5410,5410,0
20231121,180200,1087058980,5410,5410,5410,5410,0
20231121,180100,1087058980,5410,5410,5410,5410,5996
20231121,180000,1087058980,5410,5410,5410,5410,0
20231121,175900,1087058980,5410,5410,5410,5410,0
20231121,175800,1087058980,5410,5410,5410,5410,0
20231121,175700,1087058980,5410,5410,5410,5410,0
20231121,175600,1087058980,5410,5410,5410,5410,0
20231121,175500,1087058980,5410,5410,5410,5410,0
20231121,175400,1087058980,5410,5410,5410,5410,0
20231121,175300,1087058980,5410,5410,5410,5410,0
20231121,175200,1087058980,5410,5410,5410,5410,0
20231121,175100,1087058980,5410,5410,5410,5410,0
20231121,175000,1087058980,5410,5410,5410,5410,0
20231121,174900,1087058980,5410,5410,5410,5410,0
20231121,174800,1087058980,5410,5410,5410,5410,0
20231121,174700,1087058980,5410,5410,5410,5410,0
20231121,174600,1087058980,5410,5410,5410,5410,0
20231121,174500,1087058980,5410,5410,5410,5410,0
20231121,174400,1087058980,5410,5410,5410,5410,0
20231121,174300,1087058980,5410,5410,5410,5410,0
20231121,174200,1087058980,5410,5410,5410,5410,0
20231121,174100,1087058980,5410,5410,5410,5410,0
20231121,174000,1087058980,5410,5410,5410,5410,0
20231121,173900,1087058980,5410,5410,5410,5410,0
20231121,173800,1087058980,5410,5410,5410,5410,0
20231121,173700,1087058980,5410,5410,5410,5410,0
20231121,173600,1087058980,5410,5410,5410,5410,0
20231121,173500,1087058980,5410,5410,5410,5410,0
20231121,173400,1087058980,5410,5410,5410,5410,0
20231121,173300,1087058980,5410,5410,5410,5410,0
20231121,173200,1087058980,5410,5410,5410,5410,0
20231121,173100,1087058980,5410,5410,5410,5410,5996
20231121,173000,1087058980,5410,5410,5410,5410,0
20231121,172900,1087058980,5410,5410,5410,5410,0
20231121,172800,1087058980,5410,5410,5410,5410,0
20231121,172700,1087058980,5410,5410,5410,5410,0
20231121,172600,1087058980,5410,5410,5410,5410,0
20231121,172500,1087058980,5410,5410,5410,5410,0
20231121,172400,1087058980,5410,5410,5410,5410,0
20231121,172300,1087058980,5410,5410,5410,5410,0
20231121,172200,1087058980,5410,5410,5410,5410,0
20231121,172100,1087058980,5410,5410,5410,5410,0
20231121,172000,1087058980,5410,5410,5410,5410,0
20231121,171900,1087058980,5410,5410,5410,5410,0
20231121,171800,1087058980,5410,5410,5410,5410,0
20231121,171700,1087058980,5410,5410,5410,5410,0
20231121,171600,1087058980,5410,5410,5410,5410,0
20231121,171500,1087058980,5410,5410,5410,5410,0
20231121,171400,1087058980,5410,5410,5410,5410,0
20231121,171300,1087058980,5410,5410,5410,5410,0
20231121,171200,1087058980,5410,5410,5410,5410,0
20231121,171100,1087058980,5410,5410,5410,5410,0
20231121,171000,1087058980,5410,5410,5410,5410,0
20231121,170900,1087058980,5410,5410,5410,5410,0
20231121,170800,1087058980,5410,5410,5410,5410,0
20231121,170700,1087058980,5410,5410,5410,5410,0
20231121,170600,1087058980,5410,5410,5410,5410,0
20231121,170500,1087058980,5410,5410,5410,5410,0
20231121,170400,1087058980,5410,5410,5410,5410,0
20231121,170300,1087058980,5410,5410,5410,5410,0
20231121,170200,1087058980,5410,5410,5410,5410,0
20231121,170100,1087058980,5410,5410,5410,5410,5996
20231121,170000,1087058980,5410,5410,5410,5410,0
20231121,165900,1087058980,5410,5410,5410,5410,0
20231121,165800,1087058980,5410,5410,5410,5410,0
20231121,165700,1087058980,5410,5410,5410,5410,0
20231121,165600,1087058980,5410,5410,5410,5410,0
20231121,165500,1087058980,5410,5410,5410,5410,0
20231121,165400,1087058980,5410,5410,5410,5410,0
20231121,165300,1087058980,5410,5410,5410,5410,0
20231121,165200,1087058980,5410,5410,5410,5410,0
20231121,165100,1087058980,5410,5410,5410,5410,0
20231121,165000,1087058980,5410,5410,5410,5410,0
20231121,164900,1087058980,5410,5410,5410,5410,0
20231121,164800,1087058980,5410,5410,5410,5410,0
20231121,164700,1087058980,5410,5410,5410,5410,0
20231121,164600,1087058980,5410,5410,5410,5410,0
20231121,164500,1087058980,5410,5410,5410,5410,0
20231121,164400,1087058980,5410,5410,5410,5410,0
20231121,164300,1087058980,5410,5410,5410,5410,0
20231121,164200,1087058980,5410,5410,5410,5410,0
20231121,164100,1087058980,5410,5410,5410,5410,0
20231121,164000,1087058980,5410,5410,5410,5410,0
20231121,163900,1087058980,5410,5410,5410,5410,0
20231121,163800,1087058980,5410,5410,5410,5410,0
20231121,163700,1087058980,5410,5410,5410,5410,0
20231121,163600,1087058980,5410,5410,5410,5410,0
20231121,163500,1087058980,5410,5410,5410,5410,0
20231121,163400,1087058980,5410,5410,5410,5410,0
20231121,163300,1087058980,5410,5410,5410,5410,0
20231121,163200,1087058980,5410,5410,5410,5410,0
20231121,163100,1087058980,5410,5410,5410,5410,5996
20231121,163000,1087058980,5410,5410,5410,5410,0
20231121,162900,1087058980,5410,5410,5410,5410,0
20231121,162800,1087058980,5410,5410,5410,5410,0
20231121,162700,1087058980,5410,5410,5410,5410,0
20231121,162600,1087058980,5410,5410,5410,5410,0
20231121,162500,1087058980,5410,5410,5410,5410,0
20231121,162400,1087058980,5410,5410,5410,5410,0
20231121,162300,1087058980,5410,5410,5410,5410,0
20231121,162200,1087058980,5410,5410,5410,5410,0
20231121,162100,1087058980,5410,5410,5410,5410,0
20231121,162000,1087058980,5410,5410,5410,5410,0
20231121,161900,1087058980,5410,5410,5410,5410,0
20231121,161800,1087058980,5410,5410,5410,5410,0
20231121,161700,1087058980,5410,5410,5410,5410,0
20231121,161600,1087058980,5410,5410,5410,5410,0
20231121,161500,1087058980,5410,5410,5410,5410,0
20231121,161400,1087058980,5410,5410,5410,5410,0
20231121,161300,1087058980,5410,5410,5410,5410,0
20231121,161200,1087058980,5410,5410,5410,5410,0
20231121,161100,1087058980,5410,5410,5410,5410,0
20231121,161000,1087058980,5410,5410,5410,5410,0
20231121,160900,1087058980,5410,5410,5410,5410,0
20231121,160800,1087058980,5410,5410,5410,5410,0
20231121,160700,1087058980,5410,5410,5410,5410,0
20231121,160600,1087058980,5410,5410,5410,5410,0
20231121,160500,1087058980,5410,5410,5410,5410,0
20231121,160400,1087058980,5410,5410,5410,5410,0
20231121,160300,1087058980,5410,5410,5410,5410,0
20231121,160200,1087058980,5410,5410,5410,5410,0
20231121,160100,1087058980,5410,5410,5410,5410,5996
20231121,160000,1087058980,5410,5410,5410,5410,0
20231121,155900,1087058980,5410,5410,5410,5410,0
20231121,155800,1087058980,5410,5410,5410,5410,0
20231121,155700,1087058980,5410,5410,5410,5410,0
20231121,155600,1087058980,5410,5410,5410,5410,0
20231121,155500,1087058980,5410,5410,5410,5410,0
20231121,155400,1087058980,5410,5410,5410,5410,0
20231121,155300,1087058980,5410,5410,5410,5410,0
20231121,155200,1087058980,5410,5410,5410,5410,0
20231121,155100,1087058980,5410,5410,5410,5410,0
20231121,155000,1087058980,5410,5410,5410,5410,0
20231121,154900,1087058980,5410,5410,5410,5410,0
20231121,154800,1087058980,5410,5410,5410,5410,0
20231121,154700,1087058980,5410,5410,5410,5410,0
20231121,154600,1087058980,5410,5410,5410,5410,0
20231121,154500,1087058980,5410,5410,5410,5410,0
20231121,154400,1087058980,5410,5410,5410,5410,0
20231121,154300,1087058980,5410,5410,5410,5410,0
20231121,154200,1087058980,5410,5410,5410,5410,0
20231121,154100,1087058980,5410,5410,5410,5410,0
20231121,154000,1087058980,5410,5410,5410,5410,0
20231121,153900,1087058980,5410,5410,5410,5410,0
20231121,153800,1087058980,5410,5410,5410,5410,0
20231121,153700,1087058980,5410,5410,5410,5410,0
20231121,153600,1087058980,5410,5410,5410,5410,0
20231121,153500,1087058980,5410,5410,5410,5410,0
20231121,153400,1087058980,5410,5410,5410,5410,0
20231121,153300,1087058980,5410,5410,5410,5410,0
20231121,153200,1087058980,5410,5410,5410,5410,0
20231121,153100,1087058980,5410,5410,5410,5410,5996
20231121,153000,1087058980,5410,5410,5410,5410,5996
20231121,152900,1054620620,5450,5450,5450,5450,0
20231121,152800,1054620620,5450,5450,5450,5450,0
20231121,152700,1054620620,5450,5450,5450,5450,0
20231121,152600,1054620620,5450,5450,5450,5450,0
20231121,152500,1054620620,5450,5450,5450,5450,0
20231121,152400,1054620620,5450,5450,5450,5450,0
20231121,152300,1054620620,5450,5450,5450,5450,0
20231121,152200,1054620620,5450,5450,5450,5450,0
20231121,152100,1054620620,5450,5450,5450,5450,0
20231121,152000,1054620620,5450,5450,5450,5450,0
20231121,151900,1054620620,5450,5440,5450,5430,374
20231121,151800,1052586880,5440,5440,5440,5430,379
20231121,151700,1050525430,5440,5450,5450,5430,1071
20231121,151600,1044699040,5450,5450,5450,5440,110
20231121,151500,1044099690,5450,5450,5450,5450,59
20231121,151400,1043778140,5450,5450,5450,5450,2
20231121,151300,1043767240,5440,5440,5440,5440,24
20231121,151200,1043636680,5440,5450,5450,5440,561
20231121,151100,1040584680,5450,5450,5470,5450,447
20231121,151000,1038148510,5450,5440,5450,5440,805
20231121,150900,1033769110,5440,5440,5440,5440,11
20231121,150800,1033709270,5430,5430,5430,5430,0
20231121,150700,1033709270,5430,5430,5440,5430,833
20231121,150600,1029184110,5430,5440,5440,5430,99
20231121,150500,1028646350,5430,5430,5430,5430,100
20231121,150400,1028103350,5430,5440,5440,5430,58
20231121,150300,1027788330,5440,5440,5440,5440,20
20231121,150200,1027679530,5430,5430,5430,5430,130
20231121,150100,1026973630,5440,5440,5440,5440,32
20231121,150000,1026799550,5440,5440,5440,5440,17
20231121,145900,1026707070,5440,5440,5440,5440,203
20231121,145800,1025602750,5440,5430,5440,5430,147
20231121,145700,1024804370,5440,5430,5440,5430,137
20231121,145600,1024060410,5430,5430,5430,5430,32
20231121,145500,1023886650,5420,5430,5430,5420,1021
20231121,145400,1018352620,5430,5440,5440,5430,1472
20231121,145300,1010359310,5440,5430,5440,5430,185
20231121,145200,1009353110,5440,5430,5440,5430,215
20231121,145100,1008185510,5440,5440,5440,5440,1
20231121,145000,1008180070,5440,5440,5440,5440,111
20231121,144900,1007576230,5440,5440,5440,5440,9
20231121,144800,1007527270,5440,5440,5440,5440,11
20231121,144700,1007467430,5430,5440,5440,5430,322
20231121,144600,1005718920,5440,5440,5440,5440,11
20231121,144500,1005659080,5440,5440,5440,5440,2
20231121,144400,1005648200,5440,5440,5440,5440,7
20231121,144300,1005610120,5440,5440,5440,5440,105
20231121,144200,1005038920,5440,5440,5440,5440,3
20231121,144100,1005022600,5430,5440,5440,5430,242
20231121,144000,1003708460,5440,5440,5440,5440,8
20231121,143900,1003664940,5420,5430,5430,5420,108
20231121,143800,1003079500,5420,5420,5420,5420,14
20231121,143700,1003003620,5430,5430,5430,5430,15
20231121,143600,1002922170,5430,5430,5430,5430,1032
20231121,143500,997318410,5440,5440,5440,5440,10
20231121,143400,997264010,5440,5440,5440,5440,14
20231121,143300,997187850,5440,5440,5440,5440,13
20231121,143200,997117130,5440,5430,5440,5430,416
20231121,143100,994858090,5430,5450,5450,5430,662
20231121,143000,991256690,5440,5440,5440,5440,29
20231121,142900,991098930,5450,5450,5450,5450,11
20231121,142800,991038980,5450,5450,5450,5440,1137
20231121,142700,984852980,5450,5470,5470,5450,2600
20231121,142600,970677990,5480,5480,5480,5480,9
20231121,142500,970628670,5470,5470,5480,5470,858
20231121,142400,965933360,5480,5470,5480,5470,16
20231121,142300,965845780,5480,5470,5480,5470,39
20231121,142200,965632440,5470,5470,5480,5470,244
20231121,142100,964297740,5470,5470,5470,5470,15
20231121,142000,964215690,5470,5460,5470,5460,22
20231121,141900,964095400,5460,5450,5460,5450,242
20231121,141800,962775190,5450,5470,5470,5450,20
20231121,141700,962665850,5470,5460,5470,5460,164
20231121,141600,961769790,5460,5470,5470,5460,431
20231121,141500,959415840,5470,5470,5470,5470,19
20231121,141400,959311910,5460,5460,5460,5460,383
20231121,141300,957220730,5460,5460,5460,5460,225
20231121,141200,955992230,5460,5450,5460,5450,47
20231121,141100,955735710,5450,5450,5450,5450,27
20231121,141000,955588560,5450,5450,5450,5450,75
20231121,140900,955179810,5450,5450,5450,5450,12
20231121,140800,955114410,5450,5450,5450,5450,20
20231121,140700,955005410,5430,5440,5440,5430,98
20231121,140600,954472990,5440,5440,5440,5440,13
20231121,140500,954402270,5440,5440,5440,5440,56
20231121,140400,954097630,5440,5440,5440,5440,0
20231121,140300,954097630,5440,5440,5440,5440,222
20231121,140200,952889950,5450,5450,5450,5450,12
20231121,140100,952824550,5440,5440,5440,5440,214
20231121,140000,951660390,5440,5440,5440,5440,3
20231121,135900,951644070,5440,5430,5440,5430,182
20231121,135800,950654500,5440,5440,5440,5440,868
20231121,135700,945932580,5440,5430,5440,5430,12
20231121,135600,945867320,5440,5440,5440,5440,11
20231121,135500,945807480,5440,5430,5440,5430,445
20231121,135400,943390980,5430,5440,5440,5430,1037
20231121,135300,937759070,5450,5450,5450,5450,7
20231121,135200,937720920,5450,5450,5450,5450,93
20231121,135100,937214070,5450,5450,5450,5450,151
20231121,135000,936391120,5450,5450,5450,5450,13
20231121,134900,936320270,5440,5440,5440,5440,137
20231121,134800,935574990,5430,5430,5430,5430,1596
20231121,134700,926908710,5420,5430,5430,5420,30
20231121,134600,926745860,5430,5430,5430,5430,22
20231121,134500,926626400,5430,5430,5430,5430,21
20231121,134400,926512370,5420,5420,5420,5410,638
20231121,134300,923056700,5420,5420,5430,5420,126
20231121,134200,922373690,5420,5430,5430,5420,772
20231121,134100,918189340,5440,5440,5440,5440,12
20231121,134000,918124060,5420,5440,5440,5420,27
20231121,133900,917977500,5430,5430,5430,5430,3
20231121,133800,917961210,5430,5430,5430,5430,226
20231121,133700,916734030,5430,5430,5430,5430,20
20231121,133600,916625430,5430,5430,5430,5430,233
20231121,133500,915360240,5430,5430,5430,5430,29
20231121,133400,915202770,5430,5430,5430,5430,36
20231121,133300,915007290,5430,5430,5430,5430,20
20231121,133200,914898690,5430,5430,5430,5430,26
20231121,133100,914757510,5430,5420,5430,5410,185
20231121,133000,913756480,5410,5420,5420,5410,1342
20231121,132900,906493310,5420,5430,5430,5420,151
20231121,132800,905674660,5430,5430,5430,5430,63
20231121,132700,905332570,5420,5430,5430,5420,127
20231121,132600,904644180,5420,5420,5420,5420,850
20231121,132500,900037180,5420,5420,5420,5420,356
20231121,132400,898107660,5420,5420,5420,5420,0
20231121,132300,898107660,5420,5430,5430,5420,41
20231121,132200,897885430,5420,5420,5420,5420,40
20231121,132100,897668630,5420,5430,5430,5420,1059
20231121,132000,891920850,5430,5430,5430,5410,14806
20231121,131900,811758420,5440,5450,5450,5440,1477
20231121,131800,803723400,5450,5450,5450,5450,2
20231121,131700,803712500,5450,5450,5450,5450,0
20231121,131600,803712500,5450,5450,5450,5450,0
20231121,131500,803712500,5450,5450,5450,5450,0
20231121,131400,803712500,5450,5450,5450,5450,0
20231121,131300,803712500,5450,5460,5460,5450,7805
20231121,131200,761175100,5460,5470,5470,5460,1089
20231121,131100,755228830,5470,5470,5470,5470,200
20231121,131000,754134830,5480,5480,5480,5480,0
20231121,130900,754134830,5480,5480,5480,5480,0
20231121,130800,754134830,5480,5480,5480,5480,1
20231121,130700,754129350,5480,5480,5480,5480,92
20231121,130600,753625190,5480,5480,5480,5480,2
20231121,130500,753614230,5470,5470,5470,5470,220
20231121,130400,752410830,5460,5460,5460,5460,0
20231121,130300,752410830,5460,5460,5460,5460,5
20231121,130200,752383530,5470,5470,5470,5470,410
20231121,130100,750140830,5470,5470,5470,5470,1
20231121,130000,750135360,5460,5460,5460,5460,0
20231121,125900,750135360,5460,5460,5460,5460,2183
20231121,125800,738216180,5460,5470,5470,5460,954
20231121,125700,732998340,5470,5470,5470,5470,204
20231121,125600,731882460,5470,5470,5470,5470,30
20231121,125500,731718360,5480,5490,5490,5480,61
20231121,125400,731384070,5480,5480,5480,5480,72
20231121,125300,730989510,5480,5490,5500,5480,2361
20231121,125200,718051040,5490,5480,5490,5480,758
20231121,125100,713896920,5490,5490,5490,5490,42
20231121,125000,713666340,5500,5480,5500,5480,43
20231121,124900,713430140,5480,5500,5500,5480,611
20231121,124800,710081300,5500,5500,5500,5500,64
20231121,124700,709729300,5480,5480,5480,5480,30
20231121,124600,709564900,5490,5480,5490,5480,689
20231121,124500,705788900,5500,5500,5500,5500,28
20231121,124400,705634900,5500,5500,5500,5500,28
20231121,124300,705480900,5500,5500,5500,5500,28
20231121,124200,705326900,5490,5500,5500,5490,78
20231121,124100,704898400,5500,5500,5500,5500,28
20231121,124000,704744400,5490,5490,5490,5490,84
20231121,123900,704283240,5490,5490,5490,5490,47
20231121,123800,704025210,5480,5480,5480,5480,0
20231121,123700,704025210,5480,5480,5480,5480,2000
20231121,123600,693065210,5490,5490,5490,5490,2
20231121,123500,693054230,5500,5500,5500,5500,12
20231121,123400,692988230,5500,5480,5500,5480,11
20231121,123300,692927930,5490,5490,5490,5490,0
20231121,123200,692927930,5490,5490,5490,5490,260
20231121,123100,691500530,5490,5490,5490,5490,158
20231121,123000,690633110,5490,5490,5490,5490,34
20231121,122900,690446450,5490,5490,5490,5490,20
20231121,122800,690336650,5480,5480,5480,5480,0
20231121,122700,690336650,5480,5480,5480,5480,0
20231121,122600,690336650,5480,5480,5480,5480,10
20231121,122500,690281850,5480,5480,5480,5480,5
20231121,122400,690254450,5470,5470,5470,5470,47
20231121,122300,689997360,5470,5470,5470,5470,0
20231121,122200,689997360,5470,5470,5470,5470,0
20231121,122100,689997360,5470,5470,5470,5470,0
20231121,122000,689997360,5470,5470,5470,5470,200
20231121,121900,688903360,5490,5490,5490,5490,0
20231121,121800,688903360,5490,5490,5490,5490,0
20231121,121700,688903360,5490,5480,5490,5470,5978
20231121,121600,656194400,5480,5480,5480,5480,214
20231121,121500,655021680,5480,5480,5480,5480,0
20231121,121400,655021680,5480,5490,5490,5480,18
20231121,121300,654923010,5490,5490,5490,5480,959
20231121,121200,649658190,5490,5490,5490,5490,1
20231121,121100,649652700,5490,5490,5490,5490,0
20231121,121000,649652700,5490,5490,5490,5490,40
20231121,120900,649433100,5500,5500,5500,5500,1
20231121,120800,649427600,5500,5500,5500,5500,1
20231121,120700,649422100,5500,5490,5500,5490,563
20231121,120600,646329600,5500,5500,5500,5500,3
20231121,120500,646313100,5500,5500,5500,5500,302
20231121,120400,644652100,5500,5500,5500,5500,0
20231121,120300,644652100,5500,5500,5500,5500,200
20231121,120200,643552100,5500,5510,5510,5500,121
20231121,120100,642886590,5500,5510,5510,5500,340
20231121,120000,641013590,5510,5510,5510,5510,20
20231121,115900,640903390,5510,5510,5510,5510,0
20231121,115800,640903390,5510,5510,5510,5510,0
20231121,115700,640903390,5510,5510,5510,5510,0
20231121,115600,640903390,5510,5510,5510,5510,0
20231121,115500,640903390,5510,5500,5510,5500,600
20231121,115400,637602820,5500,5490,5500,5490,746
20231121,115300,633500170,5490,5490,5490,5490,11
20231121,115200,633439780,5480,5480,5480,5480,201
20231121,115100,632338300,5480,5480,5480,5480,0
20231121,115000,632338300,5480,5480,5480,5480,50
20231121,114900,632064300,5480,5480,5490,5480,5
20231121,114800,632036880,5480,5480,5480,5480,5
20231121,114700,632009480,5480,5480,5480,5480,0
20231121,114600,632009480,5480,5480,5480,5480,1055
20231121,114500,626228080,5480,5490,5490,5480,1450
20231121,114400,618270340,5500,5500,5500,5500,502
20231121,114300,615509340,5490,5490,5490,5490,28
20231121,114200,615355620,5500,5500,5500,5490,199
20231121,114100,614262820,5500,5500,5500,5500,1
20231121,114000,614257320,5500,5500,5500,5500,56
20231121,113900,613949320,5490,5490,5490,5490,0
20231121,113800,613949320,5490,5490,5490,5490,0
20231121,113700,613949320,5490,5500,5500,5490,105
20231121,113600,613372590,5500,5500,5500,5500,28
20231121,113500,613218590,5500,5500,5500,5500,0
20231121,113400,613218590,5500,5500,5500,5500,30
20231121,113300,613053590,5490,5490,5490,5490,1405
20231121,113200,605340140,5480,5490,5490,5480,31
20231121,113100,605169980,5490,5490,5490,5490,28
20231121,113000,605016260,5480,5490,5490,5480,29
20231121,112900,604857060,5490,5490,5490,5490,20
20231121,112800,604747260,5490,5490,5490,5490,3
20231121,112700,604730790,5480,5480,5480,5480,359
20231121,112600,602763470,5490,5490,5490,5490,0
20231121,112500,602763470,5490,5490,5490,5490,0
20231121,112400,602763470,5490,5490,5490,5490,0
20231121,112300,602763470,5490,5490,5490,5490,0
20231121,112200,602763470,5490,5490,5490,5490,0
20231121,112100,602763470,5490,5490,5490,5490,0
20231121,112000,602763470,5490,5470,5490,5470,930
20231121,111900,597676270,5480,5480,5480,5480,100
20231121,111800,597128270,5480,5480,5480,5480,212
20231121,111700,595966510,5480,5480,5480,5480,454
20231121,111600,593478590,5480,5480,5480,5480,200
20231121,111500,592382590,5480,5480,5480,5480,0
20231121,111400,592382590,5480,5490,5490,5480,6
20231121,111300,592349700,5480,5480,5480,5480,0
20231121,111200,592349700,5480,5480,5480,5480,1
20231121,111100,592344220,5490,5490,5490,5490,253
20231121,111000,590955250,5490,5490,5490,5490,0
20231121,110900,590955250,5490,5490,5490,5490,226
20231121,110800,589714510,5490,5490,5490,5490,28
20231121,110700,589560790,5500,5500,5500,5500,28
20231121,110600,589406790,5500,5490,5500,5490,1922
20231121,110500,578854690,5480,5480,5480,5480,87
20231121,110400,578377930,5480,5480,5480,5480,0
20231121,110300,578377930,5480,5480,5480,5480,1
20231121,110200,578372450,5480,5480,5480,5480,0
20231121,110100,578372450,5480,5480,5480,5480,116
20231121,110000,577736770,5480,5480,5480,5480,484
20231121,105900,575084450,5480,5480,5480,5480,20
20231121,105800,574974850,5490,5480,5490,5480,71
20231121,105700,574585510,5480,5490,5490,5480,998
20231121,105600,569106650,5490,5490,5490,5490,3
20231121,105500,569090180,5480,5480,5480,5480,225
20231121,105400,567857180,5480,5480,5480,5480,10
20231121,105300,567802380,5480,5480,5480,5480,109
20231121,105200,567205060,5490,5490,5490,5490,400
20231121,105100,565009060,5490,5490,5490,5490,0
20231121,105000,565009060,5490,5490,5490,5490,0
20231121,104900,565009060,5490,5480,5490,5480,5
20231121,104800,564981640,5470,5480,5480,5470,250
20231121,104700,563612310,5480,5480,5480,5480,10
20231121,104600,563557510,5480,5490,5490,5480,2
20231121,104500,563546540,5480,5480,5480,5480,2
20231121,104400,563535580,5490,5480,5490,5480,309
20231121,104300,561842220,5490,5480,5490,5480,235
20231121,104200,560554400,5470,5470,5470,5470,308
20231121,104100,558869640,5470,5470,5470,5470,0
20231121,104000,558869640,5470,5480,5480,5470,917
20231121,103900,553852480,5470,5470,5470,5470,538
20231121,103800,550909620,5490,5480,5490,5480,5
20231121,103700,550882200,5470,5480,5480,5470,3010
20231121,103600,534414340,5480,5480,5480,5480,20
20231121,103500,534304740,5490,5490,5490,5490,2
20231121,103400,534293760,5480,5480,5480,5480,24
20231121,103300,534162240,5490,5490,5490,5490,0
20231121,103200,534162240,5490,5490,5490,5490,234
20231121,103100,532877580,5500,5480,5500,5480,2466
20231121,103000,519358400,5490,5510,5510,5490,2335
20231121,102900,506539040,5510,5500,5520,5500,954
20231121,102800,501291380,5500,5510,5510,5500,7356
20231121,102700,460814470,5520,5510,5520,5510,465
20231121,102600,458248270,5520,5520,5520,5520,1147
20231121,102500,451916830,5530,5530,5530,5520,1270
20231121,102400,444904330,5530,5520,5540,5520,1832
20231121,102300,434773490,5530,5510,5530,5510,852
20231121,102200,430063080,5510,5520,5530,5510,1033
20231121,102100,424360910,5520,5520,5530,5510,1177
20231121,102000,417865830,5520,5510,5520,5510,635
20231121,101900,414360650,5510,5510,5520,5510,893
20231121,101800,409437420,5500,5500,5500,5500,5
20231121,101700,409409920,5510,5510,5510,5500,508
20231121,101600,406613420,5510,5510,5510,5510,504
20231121,101500,403836380,5510,5500,5510,5500,209
20231121,101400,402686860,5500,5500,5500,5500,1
20231121,101300,402681360,5490,5510,5510,5490,205
20231121,101200,401555190,5510,5490,5510,5490,4729
20231121,101100,375585570,5480,5480,5480,5480,12
20231121,101000,375519810,5490,5490,5490,5480,2735
20231121,100900,360531260,5490,5490,5490,5490,6
20231121,100800,360498320,5490,5490,5490,5490,10
20231121,100700,360443420,5490,5490,5490,5490,130
20231121,100600,359729720,5490,5480,5490,5480,780
20231121,100500,355447720,5480,5480,5480,5480,398
20231121,100400,353266680,5490,5490,5490,5490,1
20231121,100300,353261190,5470,5500,5500,5460,1205
20231121,100200,346660780,5500,5480,5500,5480,399
20231121,100100,344469200,5490,5490,5490,5490,75
20231121,100000,344057450,5490,5480,5490,5480,1201
20231121,095900,337475960,5470,5470,5470,5470,523
20231121,095800,334615150,5470,5490,5490,5470,1419
20231121,095700,326840320,5490,5500,5500,5490,926
20231121,095600,321756410,5500,5490,5500,5490,652
20231121,095500,318174910,5490,5490,5490,5490,111
20231121,095400,317565520,5490,5490,5490,5490,7
20231121,095300,317527090,5490,5480,5490,5480,2397
20231121,095200,304378920,5480,5480,5480,5470,537
20231121,095100,301436760,5480,5470,5480,5470,513
20231121,095000,298630370,5470,5450,5470,5450,56
20231121,094900,298324360,5450,5450,5450,5450,1604
20231121,094800,289582560,5450,5450,5450,5450,2
20231121,094700,289571660,5460,5460,5460,5460,54
20231121,094600,289276820,5450,5450,5450,5450,0
20231121,094500,289276820,5450,5460,5460,5450,223
20231121,094400,288059250,5460,5460,5460,5450,268
20231121,094300,286596520,5450,5440,5450,5440,211
20231121,094200,285447570,5450,5460,5460,5450,839
20231121,094100,280875000,5460,5450,5460,5450,1085
20231121,094000,274954920,5450,5450,5450,5450,301
20231121,093900,273314470,5450,5460,5460,5450,36
20231121,093800,273118160,5450,5450,5460,5450,1357
20231121,093700,265712330,5450,5450,5450,5450,709
20231121,093600,261848280,5450,5450,5450,5450,112
20231121,093500,261237880,5450,5480,5480,5450,490
20231121,093400,258564190,5480,5480,5520,5470,5272
20231121,093300,229632570,5490,5430,5520,5430,14467
20231121,093200,150453810,5430,5420,5430,5420,1181
20231121,093100,144043030,5420,5420,5430,5420,530
20231121,093000,141170420,5420,5420,5420,5420,0
20231121,092900,141170420,5420,5420,5420,5410,511
20231121,092800,138405800,5420,5420,5420,5420,0
20231121,092700,138405800,5420,5400,5420,5400,1060
20231121,092600,132675880,5410,5400,5410,5400,831
20231121,092500,128188040,5390,5410,5410,5390,1168
20231121,092400,121891030,5400,5400,5400,5390,527
20231121,092300,119050350,5400,5400,5400,5400,984
20231121,092200,113736750,5400,5400,5400,5400,158
20231121,092100,112883550,5410,5400,5410,5400,176
20231121,092000,111931440,5400,5400,5400,5400,668
20231121,091900,108324240,5400,5400,5400,5400,1001
20231121,091800,102918840,5420,5420,5420,5420,201
20231121,091700,101829420,5410,5400,5410,5390,1098
20231121,091600,95894820,5400,5410,5410,5400,1623
20231121,091500,87130320,5410,5420,5420,5410,355
20231121,091400,85209310,5410,5420,5420,5410,250
20231121,091300,83856310,5410,5400,5410,5400,622
20231121,091200,80491980,5400,5370,5400,5370,777
20231121,091100,76314410,5380,5370,5380,5370,233
20231121,091000,75062420,5360,5360,5380,5360,1061
20231121,090900,69374940,5370,5360,5370,5360,138
20231121,090800,68635250,5360,5360,5360,5360,103
20231121,090700,68083170,5350,5360,5360,5350,1676
20231121,090600,59116560,5360,5360,5360,5350,497
20231121,090500,56455990,5360,5370,5370,5360,1815
20231121,090400,46727510,5370,5400,5400,5370,2156
20231121,090300,35143990,5400,5400,5400,5400,30
20231121,090200,34981990,5400,5390,5400,5390,361
20231121,090100,33036190,5400,5370,5400,5360,3175
20231121,090000,15980720,5380,5400,5410,5370,2962